Market Cap $4.15T
0.59%
Volume 24h $375.43B
10.21%
BTC % 54.8%
-0.47%
ETH % 12.58%
2.38%
Coins
32.823
+10
Exchanges
885
Last update
2 Minutes ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $134.38 | $133.92 | $143.86 | $143.15 | $8,020,576 | $2,821,987 |
| Aug-18 2025 | $143.12 | $141.82 | $149.98 | $149.42 | $9,631,299 | $3,005,499 |
| Aug-17 2025 | $150.15 | $149.57 | $150.65 | $150.36 | $3,131,346 | $3,153,238 |
| Aug-16 2025 | $150.30 | $149.98 | $150.50 | $149.98 | $1,887,929 | $3,156,205 |
| Aug-15 2025 | $150.44 | $136.27 | $150.44 | $137.83 | $6,971,107 | $3,159,228 |
| Aug-14 2025 | $139.09 | $138.44 | $154.87 | $154.39 | $9,970,365 | $2,920,883 |
| Aug-13 2025 | $153.97 | $153.36 | $159.97 | $155.14 | $10,875,931 | $3,233,393 |
| Aug-12 2025 | $154.14 | $154.14 | $181.38 | $161.56 | $15,084,354 | $3,236,839 |
| Aug-11 2025 | $161.10 | $160.93 | $166.96 | $161.12 | $11,071,225 | $3,383,071 |
| Aug-10 2025 | $160.07 | $159.64 | $160.07 | $159.78 | $2,180,004 | $3,361,484 |
| Aug-09 2025 | $159.41 | $159.35 | $160.24 | $159.47 | $6,445,605 | $3,347,572 |
| Aug-08 2025 | $159.28 | $153.33 | $160.15 | $153.50 | $6,496,857 | $3,344,784 |
| Aug-07 2025 | $153.61 | $152.25 | $168.05 | $162.33 | $8,047,021 | $3,225,722 |
| Aug-06 2025 | $161.57 | $150.75 | $161.93 | $152.82 | $4,168,141 | $3,393,002 |
| Aug-05 2025 | $153.01 | $152.74 | $163.03 | $162.90 | $3,815,048 | $3,213,194 |